date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2025-09-16,12.61,21.91,8.0,8.0,1432420,12.61,21.91,8.0,8.0,1432420,0.0,1.0
2025-09-17,8.5,11.4,6.66,11.4,245113,8.5,11.4,6.66,11.4,245113,0.0,1.0
2025-09-18,5.38,8.5,4.86,8.5,902472,5.38,8.5,4.86,8.5,902472,0.0,1.0
2025-09-19,5.0101,5.46,4.0,5.46,1710470,5.0101,5.46,4.0,5.46,1710470,0.0,1.0
2025-09-22,5.58,5.8886,5.2,5.5,379398,5.58,5.8886,5.2,5.5,379398,0.0,1.0
2025-09-23,5.56,5.84,5.16,5.52,172146,5.56,5.84,5.16,5.52,172146,0.0,1.0
2025-09-24,5.69,5.7,5.36,5.54,66758,5.69,5.7,5.36,5.54,66758,0.0,1.0
2025-09-25,6.18,6.7,5.19,5.2,308306,6.18,6.7,5.19,5.2,308306,0.0,1.0
2025-09-26,5.89,6.3617,5.6,6.35,152129,5.89,6.3617,5.6,6.35,152129,0.0,1.0
2025-09-29,5.31,6.1381,5.19,5.96,181091,5.31,6.1381,5.19,5.96,181091,0.0,1.0
2025-09-30,6.49,7.62,5.41,5.41,888931,6.49,7.62,5.41,5.41,888931,0.0,1.0
2025-10-01,7.1,8.0,6.31,6.42,1041587,7.1,8.0,6.31,6.42,1041587,0.0,1.0
2025-10-02,6.63,7.7,6.45,7.22,759111,6.63,7.7,6.45,7.22,759111,0.0,1.0
2025-10-03,7.12,7.18,6.65,6.65,508259,7.12,7.18,6.65,6.65,508259,0.0,1.0
2025-10-06,6.67,7.18,6.21,7.0,306972,6.67,7.18,6.21,7.0,306972,0.0,1.0
2025-10-07,7.0,7.04,6.45,6.7,590643,7.0,7.04,6.45,6.7,590643,0.0,1.0
2025-10-08,6.47,6.95,6.47,6.95,516210,6.47,6.95,6.47,6.95,516210,0.0,1.0
2025-10-09,6.11,6.6,6.065,6.5,629940,6.11,6.6,6.065,6.5,629940,0.0,1.0
2025-10-10,6.6,6.68,5.645,6.1,573186,6.6,6.68,5.645,6.1,573186,0.0,1.0
2025-10-13,7.23,7.4,6.53,6.53,401750,7.23,7.4,6.53,6.53,401750,0.0,1.0
2025-10-14,8.13,8.4,6.91,7.22,412248,8.13,8.4,6.91,7.22,412248,0.0,1.0
2025-10-15,7.44,9.44,5.66,8.32,757149,7.44,9.44,5.66,8.32,757149,0.0,1.0
2025-10-16,6.85,7.5429,6.6,7.21,66657,6.85,7.5429,6.6,7.21,66657,0.0,1.0
2025-10-17,7.02,7.21,6.85,7.2,55087,7.02,7.21,6.85,7.2,55087,0.0,1.0
2025-10-20,6.57,6.95,6.31,6.95,89127,6.57,6.95,6.31,6.95,89127,0.0,1.0
2025-10-21,6.76,6.76,6.3198,6.5,34123,6.76,6.76,6.3198,6.5,34123,0.0,1.0
2025-10-22,6.25,6.92,6.06,6.92,82340,6.25,6.92,6.06,6.92,82340,0.0,1.0
2025-10-23,7.07,7.51,6.17,6.2651,425047,7.07,7.51,6.17,6.2651,425047,0.0,1.0
2025-10-24,7.96,8.32,7.08,7.08,413661,7.96,8.32,7.08,7.08,413661,0.0,1.0
2025-10-27,9.22,9.74,8.04,8.04,460844,9.22,9.74,8.04,8.04,460844,0.0,1.0
2025-10-28,9.4,10.4599,9.15,9.55,536165,9.4,10.4599,9.15,9.55,536165,0.0,1.0
2025-10-29,9.9,10.225,9.34,9.6,446710,9.9,10.225,9.34,9.6,446710,0.0,1.0
2025-10-30,9.46,11.0,7.8,10.16,434800,9.46,11.0,7.8,10.16,434800,0.0,1.0
2025-10-31,8.42,9.88,8.3,9.46,1405403,8.42,9.88,8.3,9.46,1405403,0.0,1.0
2025-11-03,8.8,9.104,8.21,8.52,851339,8.8,9.104,8.21,8.52,851339,0.0,1.0
2025-11-04,8.53,8.84,7.81,8.73,785287,8.53,8.84,7.81,8.73,785287,0.0,1.0
2025-11-05,8.16,8.66,8.16,8.33,664113,8.16,8.66,8.16,8.33,664113,0.0,1.0
2025-11-06,8.86,9.36,8.0,8.0,639965,8.86,9.36,8.0,8.0,639965,0.0,1.0
2025-11-07,9.76,10.4,8.725,8.79,756153,9.76,10.4,8.725,8.79,756153,0.0,1.0
2025-11-10,9.48,11.125,9.41,9.5,603069,9.48,11.125,9.41,9.5,603069,0.0,1.0
2025-11-11,9.17,9.8,8.86,8.86,660311,9.17,9.8,8.86,8.86,660311,0.0,1.0
2025-11-12,9.25,9.75,8.77,8.86,793791,9.25,9.75,8.77,8.86,793791,0.0,1.0
2025-11-13,8.5,9.13,8.35,8.65,509467,8.5,9.13,8.35,8.65,509467,0.0,1.0
2025-11-14,9.68,9.7999,8.5,8.9,659447,9.68,9.7999,8.5,8.9,659447,0.0,1.0
2025-11-17,9.5282,10.37,9.23,9.39,433719,9.5282,10.37,9.23,9.39,433719,0.0,1.0
2025-11-18,9.67,9.78,9.31,9.41,372034,9.67,9.78,9.31,9.41,372034,0.0,1.0
2025-11-19,9.47,9.77,8.685,9.25,918842,9.47,9.77,8.685,9.25,918842,0.0,1.0
2025-11-20,9.78,10.15,9.32,9.5,888771,9.78,10.15,9.32,9.5,888771,0.0,1.0
2025-11-21,9.36,9.67,8.94,9.431083,702105,9.36,9.67,8.94,9.431083,702105,0.0,1.0
2025-11-24,8.5,9.4,8.31,9.09,757845,8.5,9.4,8.31,9.09,757845,0.0,1.0
2025-11-25,9.42,9.68,8.5801,8.897,573259,9.42,9.68,8.5801,8.897,573259,0.0,1.0
2025-11-26,9.01,9.82,9.01,9.25,541690,9.01,9.82,9.01,9.25,541690,0.0,1.0